Xplora Technologies As historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	9.530	10.200	9.230	9.880	9.880	39,672
2022-09-27	10.380	10.380	9.720	10.280	10.280	21,609
2022-09-26	9.730	12.600	9.420	9.800	9.800	29,969
2022-09-23	10.240	10.300	9.730	9.920	9.920	13,221
2022-09-22	11.000	11.200	10.000	10.440	10.440	80,788
2022-09-21	10.900	11.680	10.600	11.000	11.000	53,040
2022-09-20	10.880	11.980	10.880	11.980	11.980	15,015
2022-09-19	10.660	12.780	10.660	12.280	12.280	83,632
2022-09-16	13.000	13.000	12.140	12.140	12.140	2,815
2022-09-15	12.480	12.900	12.160	12.160	12.160	36,377
2022-09-14	11.880	12.500	11.400	12.460	12.460	150,139
2022-09-13	11.960	11.960	11.020	11.640	11.640	2,025
2022-09-12	10.980	12.520	10.980	12.100	12.100	6,814
2022-09-09	10.440	11.200	10.440	11.060	11.060	39,618
2022-09-08	11.000	11.000	10.000	10.440	10.440	89,925
2022-09-07	11.500	11.500	10.720	11.000	11.000	112,626
2022-09-06	12.060	12.380	11.720	11.720	11.720	43,435
2022-09-05	11.840	12.160	11.700	11.700	11.700	28,352
2022-09-02	12.480	12.480	12.040	12.040	12.040	1,166
2022-09-01	13.000	13.180	11.760	12.000	12.000	30,144
2022-08-31	13.480	13.500	12.500	12.980	12.980	54,901
2022-08-30	13.500	13.500	12.620	13.360	13.360	27,934
2022-08-29	13.200	13.200	12.720	12.920	12.920	59,987
2022-08-26	13.900	13.900	13.300	13.300	13.300	12,895
2022-08-25	13.440	13.680	12.900	13.680	13.680	16,946
2022-08-24	13.560	13.560	12.780	13.360	13.360	37,372
2022-08-23	12.520	13.280	12.500	13.260	13.260	51,479
2022-08-22	12.620	13.440	12.500	12.860	12.860	90,509
2022-08-19	12.000	12.980	12.000	12.580	12.580	48,666
2022-08-18	12.900	13.480	12.080	13.000	13.000	65,716
2022-08-17	13.000	13.500	12.300	12.400	12.400	231,544
2022-08-16	12.500	13.880	11.920	12.020	12.020	199,705
2022-08-15	11.980	12.280	11.700	12.100	12.100	16,888
2022-08-12	11.840	11.840	11.400	11.800	11.800	13,254
2022-08-11	11.660	11.960	10.980	11.540	11.540	62,837
2022-08-10	11.780	11.780	11.120	11.580	11.580	11,252
2022-08-09	11.980	12.000	11.340	11.780	11.780	37,743
2022-08-08	11.980	11.980	10.940	11.480	11.480	18,719
2022-08-05	11.900	11.900	11.000	11.480	11.480	79,555
2022-08-04	11.820	12.300	11.400	11.780	11.780	50,274
2022-08-03	12.000	12.000	11.520	12.000	12.000	54,886
2022-08-02	12.180	12.180	11.400	11.700	11.700	34,306
2022-08-01	11.640	12.280	11.500	11.960	11.960	81,284
2022-07-29	11.800	12.200	11.800	12.200	12.200	37,596
2022-07-28	12.440	12.440	11.300	12.200	12.200	67,654
2022-07-27	12.500	12.500	11.520	12.060	12.060	30,014
2022-07-26	11.500	12.540	11.500	12.300	12.300	31,626
2022-07-25	11.800	12.660	11.800	12.660	12.660	13,966
2022-07-22	12.680	12.680	10.860	11.840	11.840	97,214
2022-07-21	12.400	12.500	11.400	12.380	12.380	48,038
2022-07-20	12.720	12.720	12.000	12.280	12.280	16,072
2022-07-19	11.940	12.680	11.600	12.080	12.080	36,409
2022-07-18	12.200	12.800	11.500	11.760	11.760	89,129
2022-07-15	11.180	12.000	10.760	11.980	11.980	207,607
2022-07-14	11.100	11.500	10.640	10.640	10.640	24,156
2022-07-13	11.980	12.800	10.620	11.100	11.100	145,028
2022-07-12	12.660	12.700	11.020	11.500	11.500	150,980
2022-07-11	12.380	13.380	12.380	13.080	13.080	11,489
2022-07-08	13.340	13.480	12.400	13.340	13.340	99,213
2022-07-07	13.040	13.440	12.520	12.800	12.800	6,152

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.